Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 75.96 | 76.41 | 71.7 | 71.93 | 71.93 | -5.03 (-6.54%) | 720,996 |
29 Dec 2023 | CNY | 75.46 | 77.59 | 74.8 | 76.96 | 76.96 | +1.63 (+2.16%) | 676,075 |
28 Dec 2023 | CNY | 71.4 | 76.8 | 71 | 75.33 | 75.33 | +3.38 (+4.70%) | 786,298 |
27 Dec 2023 | CNY | 69.29 | 72.37 | 68.95 | 71.95 | 71.95 | +2.71 (+3.91%) | 462,595 |
26 Dec 2023 | CNY | 71.83 | 72.9 | 68.86 | 69.24 | 69.24 | -2.88 (-3.99%) | 495,892 |
25 Dec 2023 | CNY | 71.6 | 72.86 | 71.53 | 72.12 | 72.12 | -0.15 (-0.21%) | 257,501 |
22 Dec 2023 | CNY | 73.16 | 73.16 | 71.45 | 72.27 | 72.27 | -0.89 (-1.22%) | 314,937 |
21 Dec 2023 | CNY | 72.2 | 73.9 | 70.6 | 73.16 | 73.16 | -0.14 (-0.19%) | 556,449 |
20 Dec 2023 | CNY | 74.12 | 75.9 | 73.2 | 73.3 | 73.3 | +0.97 (+1.34%) | 713,129 |
19 Dec 2023 | CNY | 71.8 | 74.24 | 71.51 | 72.33 | 72.33 | -0.45 (-0.62%) | 468,830 |
18 Dec 2023 | CNY | 73 | 73.8 | 71.7 | 72.78 | 72.78 | -1.1 (-1.49%) | 496,616 |
15 Dec 2023 | CNY | 73 | 75.04 | 72.37 | 73.88 | 73.88 | +0.82 (+1.12%) | 457,925 |
14 Dec 2023 | CNY | 73.61 | 74.65 | 73.01 | 73.06 | 73.06 | -0.55 (-0.75%) | 371,508 |
13 Dec 2023 | CNY | 73.43 | 74.65 | 73.13 | 73.61 | 73.61 | -0.09 (-0.12%) | 323,049 |
12 Dec 2023 | CNY | 73.08 | 75.35 | 72.15 | 73.7 | 73.7 | +0.31 (+0.42%) | 521,082 |
11 Dec 2023 | CNY | 72.3 | 73.81 | 71.61 | 73.39 | 73.39 | +0.35 (+0.48%) | 638,835 |
8 Dec 2023 | CNY | 72.71 | 74.47 | 72.71 | 73.04 | 73.04 | +0.06 (+0.08%) | 335,381 |
7 Dec 2023 | CNY | 74.58 | 74.58 | 72.4 | 72.98 | 72.98 | -1.2 (-1.62%) | 348,781 |
6 Dec 2023 | CNY | 74.5 | 75.47 | 73.9 | 74.18 | 74.18 | -0.32 (-0.43%) | 459,904 |
5 Dec 2023 | CNY | 77.58 | 77.59 | 74.38 | 74.5 | 74.5 | -2.8 (-3.62%) | 612,967 |
4 Dec 2023 | CNY | 79.29 | 79.56 | 77.03 | 77.3 | 77.3 | -2.3 (-2.89%) | 711,191 |
1 Dec 2023 | CNY | 75.75 | 80.29 | 75.01 | 79.6 | 79.6 | +3.62 (+4.76%) | 951,569 |
30 Nov 2023 | CNY | 78.03 | 79 | 75.8 | 75.98 | 75.98 | -2.11 (-2.70%) | 642,760 |
29 Nov 2023 | CNY | 77.47 | 80.84 | 77.04 | 78.09 | 78.09 | +0.7 (+0.90%) | 1,282,989 |
28 Nov 2023 | CNY | 74.6 | 77.95 | 73.4 | 77.39 | 77.39 | +3.05 (+4.10%) | 1,187,478 |
27 Nov 2023 | CNY | 74.24 | 75.47 | 73.11 | 74.34 | 74.34 | +0.61 (+0.83%) | 479,755 |
24 Nov 2023 | CNY | 75.99 | 76.13 | 73.01 | 73.73 | 73.73 | -2.41 (-3.17%) | 707,487 |
23 Nov 2023 | CNY | 73.05 | 76.5 | 72.5 | 76.14 | 76.14 | +2.97 (+4.06%) | 880,670 |
22 Nov 2023 | CNY | 73.1 | 75.49 | 72.01 | 73.17 | 73.17 | -1.57 (-2.10%) | 1,211,772 |
21 Nov 2023 | CNY | 77.41 | 77.73 | 74.37 | 74.74 | 74.74 | -2.56 (-3.31%) | 852,955 |